Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.12 | 121.30 | 117.75 | 118.78 | 1,237,585 | +0.15(+0.12%) |
Jul 29, 2021 | 117.45 | 119.97 | 117.45 | 118.64 | 1,204,722 | +1.35(+1.16%) |
Jul 28, 2021 | 117.69 | 118.60 | 116.88 | 117.28 | 1,160,425 | -0.44(-0.37%) |
Jul 27, 2021 | 118.41 | 119.29 | 116.98 | 117.72 | 2,221,943 | -0.73(-0.62%) |
Jul 26, 2021 | 117.62 | 118.51 | 116.65 | 118.45 | 1,235,515 | +0.69(+0.58%) |
Jul 23, 2021 | 118.12 | 118.67 | 117.09 | 117.77 | 994,091 | +0.47(+0.40%) |
Jul 22, 2021 | 117.79 | 117.82 | 116.48 | 117.30 | 1,059,697 | -0.44(-0.37%) |
Jul 21, 2021 | 115.13 | 117.95 | 115.13 | 117.74 | 1,907,135 | +2.96(+2.58%) |
Jul 20, 2021 | 111.92 | 115.49 | 110.81 | 114.77 | 2,050,536 | +2.95(+2.64%) |
Jul 19, 2021 | 113.66 | 114.07 | 110.71 | 111.82 | 2,176,430 | -3.82(-3.31%) |
Jul 16, 2021 | 120.09 | 120.52 | 115.46 | 115.65 | 2,270,782 | -4.07(-3.40%) |
Jul 15, 2021 | 119.35 | 120.25 | 118.74 | 119.72 | 1,535,752 | -1.15(-0.95%) |
Jul 14, 2021 | 119.45 | 121.47 | 119.28 | 120.87 | 1,333,378 | +2.15(+1.81%) |
Jul 13, 2021 | 119.97 | 120.30 | 118.53 | 118.72 | 1,216,331 | -1.38(-1.15%) |
Jul 12, 2021 | 119.94 | 120.62 | 119.28 | 120.11 | 1,115,033 | -0.65(-0.54%) |
Jul 09, 2021 | 118.67 | 120.80 | 118.67 | 120.76 | 1,459,740 | +3.00(+2.55%) |
Jul 08, 2021 | 118.75 | 119.34 | 116.30 | 117.75 | 1,697,932 | -2.34(-1.95%) |
Jul 07, 2021 | 122.96 | 123.47 | 119.56 | 120.10 | 1,634,141 | -2.35(-1.92%) |
Jul 06, 2021 | 122.56 | 122.68 | 120.60 | 122.45 | 2,527,554 | +0.30(+0.25%) |
Jul 02, 2021 | 121.10 | 122.45 | 120.80 | 122.15 | 1,260,948 | +1.18(+0.98%) |
Jul 01, 2021 | 120.01 | 121.32 | 120.01 | 120.97 | 1,549,184 | +0.96(+0.80%) |
Jun 30, 2021 | 118.51 | 120.43 | 118.13 | 120.01 | 1,852,073 | +1.78(+1.51%) |
Jun 29, 2021 | 118.27 | 118.89 | 117.87 | 118.23 | 1,291,436 | +0.37(+0.31%) |
Jun 28, 2021 | 119.49 | 119.49 | 117.19 | 117.86 | 1,313,305 | -1.73(-1.45%) |
Jun 25, 2021 | 120.10 | 121.03 | 119.11 | 119.59 | 3,248,192 | +0.39(+0.32%) |
Jun 24, 2021 | 118.08 | 119.46 | 117.60 | 119.21 | 1,707,549 | +2.22(+1.89%) |
Jun 23, 2021 | 116.14 | 117.65 | 115.80 | 116.99 | 1,334,421 | +0.47(+0.40%) |
Jun 22, 2021 | 115.45 | 117.00 | 114.73 | 116.53 | 1,623,734 | +0.96(+0.83%) |
Jun 21, 2021 | 112.25 | 115.65 | 112.25 | 115.57 | 2,339,729 | +4.02(+3.60%) |
Jun 18, 2021 | 112.92 | 113.34 | 110.87 | 111.55 | 4,286,395 | -2.87(-2.51%) |
Jun 17, 2021 | 115.23 | 115.47 | 112.84 | 114.43 | 3,858,585 | -0.73(-0.63%) |
Jun 16, 2021 | 115.29 | 115.73 | 113.90 | 115.15 | 2,504,029 | +0.24(+0.21%) |
Jun 15, 2021 | 115.54 | 115.97 | 114.04 | 114.91 | 2,188,356 | -0.47(-0.41%) |
Jun 14, 2021 | 116.30 | 117.16 | 114.53 | 115.38 | 1,917,908 | -0.83(-0.72%) |
Jun 11, 2021 | 115.32 | 116.23 | 114.46 | 116.22 | 3,571,290 | +2.04(+1.79%) |
Jun 10, 2021 | 115.63 | 116.22 | 113.65 | 114.17 | 4,864,047 | -2.05(-1.77%) |
Jun 09, 2021 | 116.99 | 117.03 | 115.42 | 116.23 | 1,793,258 | -0.17(-0.15%) |
Jun 08, 2021 | 116.50 | 117.20 | 115.87 | 116.40 | 1,858,776 | +1.02(+0.88%) |
Jun 07, 2021 | 115.23 | 115.87 | 114.29 | 115.38 | 2,147,686 | +0.03(+0.03%) |
Jun 04, 2021 | 116.28 | 116.59 | 114.09 | 115.35 | 2,143,232 | -0.01(-0.01%) |
Jun 03, 2021 | 115.85 | 116.70 | 113.77 | 115.36 | 2,466,649 | -1.46(-1.25%) |
Jun 02, 2021 | 118.56 | 118.86 | 116.47 | 116.82 | 2,165,452 | -1.91(-1.61%) |
Jun 01, 2021 | 121.68 | 122.75 | 118.25 | 118.73 | 2,053,443 | -3.30(-2.71%) |
May 28, 2021 | 122.58 | 122.80 | 120.44 | 122.03 | 2,117,980 | +0.70(+0.58%) |
May 27, 2021 | 121.69 | 121.93 | 119.74 | 121.33 | 4,712,099 | -0.46(-0.38%) |
May 26, 2021 | 120.01 | 121.89 | 119.73 | 121.79 | 1,983,986 | +2.19(+1.83%) |
May 25, 2021 | 120.25 | 120.25 | 118.05 | 119.60 | 2,771,600 | +0.35(+0.29%) |
May 24, 2021 | 119.63 | 120.29 | 118.75 | 119.25 | 2,582,593 | +0.25(+0.21%) |
May 21, 2021 | 120.44 | 121.39 | 117.59 | 119.00 | 3,816,723 | +0.74(+0.63%) |
May 20, 2021 | 120.33 | 121.57 | 117.43 | 118.26 | 3,887,996 | -2.57(-2.13%) |
May 19, 2021 | 118.87 | 121.19 | 116.33 | 120.83 | 4,087,145 | +0.32(+0.26%) |
May 18, 2021 | 124.16 | 124.69 | 119.88 | 120.51 | 3,717,897 | -3.49(-2.81%) |
May 17, 2021 | 124.70 | 125.28 | 123.15 | 123.99 | 2,574,898 | -2.01(-1.59%) |
May 14, 2021 | 122.29 | 126.70 | 121.94 | 126.00 | 1,546,937 | +4.60(+3.79%) |
May 13, 2021 | 120.57 | 122.79 | 119.72 | 121.40 | 1,342,054 | +1.59(+1.33%) |
May 12, 2021 | 123.33 | 124.00 | 119.25 | 119.81 | 2,040,684 | -4.86(-3.90%) |
May 11, 2021 | 125.01 | 125.69 | 121.98 | 124.67 | 1,466,502 | -1.78(-1.40%) |
May 10, 2021 | 128.99 | 129.59 | 126.36 | 126.44 | 1,271,533 | -1.93(-1.50%) |
May 07, 2021 | 124.13 | 128.72 | 123.94 | 128.38 | 1,489,491 | +3.77(+3.02%) |
May 06, 2021 | 124.79 | 125.32 | 123.31 | 124.61 | 1,702,242 | +0.33(+0.26%) |
May 05, 2021 | 127.64 | 128.39 | 123.93 | 124.28 | 2,275,040 | -3.16(-2.48%) |
May 04, 2021 | 126.63 | 127.50 | 125.51 | 127.44 | 1,899,059 | -0.14(-0.11%) |